Sino Ocean Service Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.325	0.345	0.320	0.335	0.335	519,000
2026-07-27	0.320	0.320	0.315	0.320	0.320	25,500
2026-07-24	0.320	0.325	0.320	0.325	0.325	63,500
2026-07-23	0.325	0.325	0.325	0.325	0.325	0
2026-07-22	0.310	0.325	0.305	0.325	0.325	372,000
2026-07-21	0.325	0.325	0.325	0.325	0.325	220,500
2026-07-20	0.320	0.320	0.300	0.300	0.300	926,000
2026-07-17	0.340	0.340	0.320	0.335	0.335	21,500
2026-07-16	0.340	0.340	0.340	0.340	0.340	53,000
2026-07-15	0.340	0.340	0.340	0.340	0.340	1,000
2026-07-14	0.320	0.340	0.320	0.340	0.340	40,000
2026-07-13	0.320	0.320	0.320	0.320	0.320	500
2026-07-10	0.320	0.345	0.320	0.345	0.345	60,500
2026-07-09	0.320	0.340	0.310	0.340	0.340	12,000
2026-07-08	0.320	0.340	0.310	0.340	0.340	12,000
2026-07-07	0.320	0.340	0.310	0.340	0.340	150,500
2026-07-06	0.320	0.325	0.310	0.320	0.320	304,500
2026-07-03	0.320	0.335	0.320	0.335	0.335	641,500
2026-07-02	0.320	0.320	0.320	0.320	0.320	66,000
2026-06-30	0.315	0.325	0.305	0.325	0.325	62,500
2026-06-29	0.330	0.330	0.330	0.330	0.330	500
2026-06-26	0.320	0.325	0.305	0.325	0.325	365,500
2026-06-25	0.310	0.320	0.310	0.320	0.320	27,000
2026-06-24	0.315	0.320	0.305	0.320	0.320	270,500
2026-06-23	0.325	0.325	0.310	0.310	0.310	163,000
2026-06-22	0.345	0.345	0.345	0.345	0.345	500
2026-06-18	0.325	0.345	0.315	0.345	0.345	26,500
2026-06-17	0.345	0.345	0.345	0.345	0.345	0
2026-06-16	0.345	0.345	0.315	0.345	0.345	200,200
2026-06-15	0.345	0.345	0.345	0.345	0.345	11,500
2026-06-12	0.335	0.340	0.310	0.340	0.340	343,300
2026-06-11	0.350	0.350	0.320	0.345	0.345	3,580
2026-06-10	0.330	0.350	0.320	0.350	0.350	406
2026-06-09	0.350	0.355	0.350	0.350	0.350	406
2026-06-08	0.330	0.350	0.320	0.335	0.335	72,500
2026-06-05	0.345	0.345	0.310	0.335	0.335	146,500
2026-06-04	0.340	0.355	0.340	0.355	0.355	5,500
2026-06-03	0.340	0.350	0.340	0.350	0.350	60,500
2026-06-02	0.350	0.350	0.350	0.350	0.350	3,500
2026-06-01	0.345	0.355	0.345	0.355	0.355	4,000
2026-05-29	0.365	0.365	0.330	0.350	0.350	128,500
2026-05-28	0.365	0.365	0.330	0.355	0.355	128,500
2026-05-27	0.345	0.345	0.325	0.345	0.345	339,500
2026-05-26	0.365	0.365	0.350	0.365	0.365	50,000
2026-05-21	0.380	0.380	0.380	0.380	0.367	2,500
2026-05-18	0.360	0.365	0.360	0.365	0.353	53,500
2026-05-15	0.355	0.365	0.350	0.365	0.353	533,000
2026-05-13	0.360	0.360	0.360	0.360	0.348	13,500
2026-05-12	0.370	0.375	0.360	0.360	0.348	533,500
2026-05-11	0.355	0.355	0.355	0.355	0.343	32,000
2026-05-08	0.345	0.350	0.345	0.350	0.338	140,000
2026-05-07	0.345	0.360	0.345	0.350	0.338	145,500
2026-05-06	0.350	0.355	0.345	0.345	0.334	127,500
2026-05-05	0.370	0.370	0.350	0.350	0.338	170,000
2026-05-04	0.355	0.375	0.350	0.375	0.363	119,500
2026-04-30	0.340	0.365	0.340	0.365	0.353	60,500
2026-04-29	0.345	0.355	0.335	0.335	0.324	114,500
2026-04-28	0.330	0.355	0.330	0.355	0.343	19,500
2026-04-27	0.330	0.340	0.325	0.340	0.329	227,000
2026-04-24	0.335	0.350	0.335	0.335	0.324	1,140,500

← NewerPage 2 of 20 · 1,151 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.0122 HKD
2024-09-12	0.0137 HKD
2024-06-04	0.0159 HKD
2023-06-01	0.1410 HKD
2022-09-15	0.1560 HKD
2022-05-27	0.1140 HKD
2021-05-27	0.0660 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.